BANK AL ETIHAD Historical
Performance Indicators 26/03/2026
MarketFirst
High Price2.81
Last Closing2.77
No. of Transactions33
SectorBanks
Low Price2.70
Opening Price2.79
No. of Shares130,907
Div3.58
Change0.02
Closing Price2.79
Average Price2.71
P/E13.15
Value Traded354,439
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/08/2022 | 1.83 | 1.80 | 1.83 | 13,801 | 6 | 7,624 |
| 03/08/2022 | 1.82 | 1.79 | 1.79 | 16,349 | 18 | 9,071 |
| 02/08/2022 | 1.85 | 1.80 | 1.80 | 41,816 | 10 | 23,114 |
| 01/08/2022 | 1.84 | 1.79 | 1.83 | 29,348 | 15 | 16,227 |
| 31/07/2022 | 1.80 | 1.78 | 1.78 | 29,021 | 13 | 16,162 |
| 28/07/2022 | 1.78 | 1.77 | 1.78 | 5,265 | 6 | 2,969 |
| 27/07/2022 | 1.77 | 1.75 | 1.77 | 14,035 | 5 | 8,020 |
| 26/07/2022 | 1.78 | 1.75 | 1.75 | 7,311 | 8 | 4,125 |
| 25/07/2022 | 1.78 | 1.78 | 1.78 | 1,246 | 1 | 700 |
| 24/07/2022 | 1.81 | 1.79 | 1.79 | 2,925 | 5 | 1,628 |
| 21/07/2022 | 1.80 | 1.76 | 1.80 | 1,554 | 6 | 881 |
| 20/07/2022 | 1.80 | 1.75 | 1.80 | 18,306 | 10 | 10,400 |
| 19/07/2022 | 1.80 | 1.75 | 1.80 | 16,892 | 16 | 9,617 |
| 18/07/2022 | 1.81 | 1.77 | 1.81 | 25,215 | 23 | 14,146 |
| 17/07/2022 | 1.81 | 1.79 | 1.79 | 22,335 | 23 | 12,432 |
| 14/07/2022 | 1.80 | 1.79 | 1.80 | 13,656 | 12 | 7,600 |
| 13/07/2022 | 1.80 | 1.78 | 1.79 | 15,554 | 12 | 8,690 |
| 07/07/2022 | 1.79 | 1.77 | 1.79 | 10,858 | 9 | 6,102 |
| 06/07/2022 | 1.78 | 1.77 | 1.77 | 1,660 | 4 | 935 |
| 05/07/2022 | 1.78 | 1.77 | 1.78 | 2,776 | 3 | 1,565 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/06/2009 | 2.87 | 2.46 | 2.86 | 2,615,665 | 709 | 1,003,404 |
| 14/06/2009 | 2.88 | 2.44 | 2.58 | 1,122,485 | 589 | 428,397 |
| 07/06/2009 | 2.81 | 2.45 | 2.66 | 123,450 | 109 | 46,052 |
| 31/05/2009 | 2.94 | 2.70 | 2.84 | 27,908 | 36 | 10,140 |
| 25/05/2009 | 2.95 | 2.79 | 2.88 | 136,205 | 59 | 46,893 |
| 17/05/2009 | 2.88 | 2.67 | 2.80 | 224,052 | 45 | 80,349 |
| 10/05/2009 | 2.87 | 2.61 | 2.84 | 38,142 | 40 | 13,873 |
| 03/05/2009 | 2.86 | 2.66 | 2.76 | 16,123 | 7 | 5,845 |
| 26/04/2009 | 2.85 | 2.61 | 2.78 | 26,076 | 25 | 9,385 |
| 19/04/2009 | 2.95 | 2.70 | 2.73 | 288,594 | 39 | 99,741 |
| 12/04/2009 | 2.88 | 2.65 | 2.88 | 320,731 | 90 | 117,541 |
| 05/04/2009 | 2.69 | 2.64 | 2.65 | 1,512,770 | 50 | 568,502 |
| 29/03/2009 | 2.70 | 2.54 | 2.69 | 1,009,525 | 39 | 381,282 |
| 22/03/2009 | 2.72 | 2.56 | 2.70 | 27,133 | 33 | 10,388 |
| 15/03/2009 | 2.79 | 2.61 | 2.69 | 13,147 | 26 | 4,906 |
| 08/03/2009 | 2.75 | 2.59 | 2.74 | 577,958 | 12 | 211,780 |
| 01/03/2009 | 2.75 | 2.51 | 2.69 | 19,715 | 34 | 7,476 |
| 22/02/2009 | 2.82 | 2.64 | 2.76 | 5,658,870 | 38 | 2,008,528 |
| 15/02/2009 | 2.86 | 2.72 | 2.79 | 27,996 | 30 | 10,090 |
| 08/02/2009 | 2.94 | 2.71 | 2.84 | 35,712 | 45 | 12,758 |